Shin Shin Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.250	26.250	26.250	26.250	26.250	23,241
2024-01-22	26.250	26.250	26.100	26.250	26.250	24,031
2024-01-19	26.900	26.900	26.200	26.350	26.350	11,442
2024-01-18	26.300	26.400	26.150	26.350	26.350	26,049
2024-01-17	26.800	26.800	26.200	26.400	26.400	41,199
2024-01-16	26.600	26.900	26.600	26.750	26.750	21,467
2024-01-15	27.250	27.350	27.050	27.150	27.150	34,402
2024-01-12	27.700	28.200	27.250	27.650	27.650	35,319
2024-01-11	27.500	27.800	27.350	27.650	27.650	51,680
2024-01-10	27.700	27.700	27.050	27.300	27.300	9,477
2024-01-09	27.650	27.650	27.650	27.650	27.650	2,716
2024-01-08	27.750	27.900	27.400	27.650	27.650	22,935
2024-01-05	27.350	27.750	27.250	27.750	27.750	31,339
2024-01-04	26.650	27.200	26.650	27.200	27.200	31,280
2024-01-03	27.800	27.800	26.800	27.000	27.000	42,814
2024-01-02	26.900	27.000	26.550	26.900	26.900	18,837
2023-12-29	26.850	27.000	26.800	26.800	26.800	30,650
2023-12-28	26.550	27.250	26.550	26.850	26.850	26,369
2023-12-27	26.550	26.550	26.550	26.550	26.550	4,042
2023-12-26	26.500	26.550	26.350	26.550	26.550	24,647
2023-12-25	26.200	26.350	26.150	26.350	26.350	37,093
2023-12-22	26.500	26.500	26.150	26.200	26.200	36,973
2023-12-21	26.350	26.500	26.300	26.400	26.400	44,903
2023-12-20	26.100	26.350	26.100	26.350	26.350	21,382
2023-12-19	26.200	26.200	26.100	26.150	26.150	38,347
2023-12-18	26.050	26.200	26.050	26.200	26.200	16,487
2023-12-15	26.150	26.200	26.050	26.200	26.200	22,106
2023-12-14	26.050	26.250	26.050	26.150	26.150	13,479
2023-12-13	26.100	26.450	26.000	26.050	26.050	58,769
2023-12-12	26.250	26.250	26.050	26.200	26.200	27,060
2023-12-11	26.300	26.350	26.000	26.250	26.250	28,032
2023-12-08	26.550	26.550	26.150	26.350	26.350	12,429
2023-12-07	26.300	26.400	26.200	26.400	26.400	16,307
2023-12-06	26.100	26.150	26.100	26.100	26.100	8,936
2023-12-05	26.050	26.100	26.050	26.100	26.100	16,326
2023-12-04	26.050	26.200	26.000	26.050	26.050	37,283
2023-12-01	26.300	26.300	26.200	26.200	26.200	5,329
2023-11-30	26.250	26.250	26.000	26.200	26.200	17,063
2023-11-29	26.000	26.250	25.750	26.250	26.250	44,477
2023-11-28	26.650	26.650	26.050	26.300	26.300	32,860
2023-11-27	26.150	26.300	26.000	26.000	26.000	24,399
2023-11-24	26.400	26.400	26.000	26.000	26.000	32,668
2023-11-23	26.400	26.600	26.400	26.400	26.400	9,403
2023-11-22	26.900	26.900	26.900	26.900	26.900	7,460
2023-11-21	26.650	26.850	26.500	26.750	26.750	16,527
2023-11-20	26.600	26.950	26.600	26.700	26.700	10,249
2023-11-17	26.400	26.600	26.250	26.600	26.600	12,010
2023-11-16	25.800	26.450	25.750	26.400	26.400	29,213
2023-11-15	25.800	25.800	25.550	25.650	25.650	87,718
2023-11-14	26.250	26.250	25.600	25.900	25.900	56,183
2023-11-13	26.500	26.550	26.200	26.400	26.400	24,793
2023-11-10	27.050	27.050	26.200	26.500	26.500	25,990
2023-11-09	26.600	26.800	26.300	26.350	26.350	15,204
2023-11-08	26.950	27.000	26.600	26.600	26.600	12,809
2023-11-07	26.600	27.500	26.200	26.850	26.850	13,528
2023-11-06	26.100	26.500	26.100	26.500	26.500	9,015
2023-11-03	26.650	26.850	26.150	26.150	26.150	12,884
2023-11-02	26.550	26.600	26.550	26.550	26.550	4,723
2023-11-01	26.600	26.600	26.300	26.400	26.400	6,297
2023-10-31	26.300	26.300	26.000	26.300	26.300	3,595

← NewerPage 12 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-23	0.0653 TWD
2021-10-26	0.1755 TWD
2020-08-26	0.4043 TWD
2019-09-02	0.3867 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.